Skip to main content
Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
24.23
-0.32 (-1.31%)
At close: Dec 5, 2025

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0624.4824.0624.2324.23-1.32%47,540
Dec 4, 202524.0024.6424.0024.5524.553.95%92,475
Dec 3, 202523.6223.6823.1123.6223.62-53,185
Dec 2, 202523.5223.6523.5023.6223.620.47%122,699
Dec 1, 202523.4823.6423.3423.5123.51-0.55%135,266
Nov 28, 202523.5823.6623.5723.6423.64-0.30%31,511
Nov 26, 202523.5023.7423.5023.7123.711.28%272,313
Nov 25, 202523.2323.5723.0723.4123.41-0.68%131,186
Nov 24, 202523.5023.5723.4023.5723.570.30%429,161
Nov 21, 202522.5023.7022.5023.5023.503.30%131,281
Nov 20, 202522.8323.8022.6622.7522.75-1.81%96,147
Nov 19, 202522.9923.2122.9923.1723.170.04%81,018
Nov 18, 202523.2123.2122.9723.1623.16-1.15%79,517
Nov 17, 202524.6324.6323.3423.4323.43-3.14%67,527
Nov 14, 202523.6224.3423.6224.1924.191.81%76,442
Nov 13, 202524.1024.1023.7623.7623.76-1.57%87,466
Nov 12, 202524.1524.2123.9124.1424.141.60%159,408
Nov 11, 202523.8123.8123.5923.7623.76-0.79%66,685
Nov 10, 202524.0024.0023.8023.9523.950.50%58,960
Nov 7, 202523.8023.9023.5723.8323.831.10%46,660
Nov 6, 202523.0923.7023.0923.5723.570.86%56,614
Nov 5, 202523.0023.4723.0023.3723.371.08%95,425
Nov 4, 202523.1924.1623.0023.1223.12-3.47%118,738
Nov 3, 202523.9224.1323.8123.9523.950.13%59,036
Oct 31, 202524.4424.4423.8423.9223.92-0.33%90,484
Oct 30, 202524.2024.2023.9924.0024.000.08%56,177
Oct 29, 202523.8224.4323.8023.9823.98-1.72%130,655
Oct 28, 202524.8224.8224.1824.4024.40-0.81%106,164
Oct 27, 202525.5025.5024.5724.6024.601.85%45,373
Oct 24, 202523.2024.1723.2024.1524.15-0.68%57,050
Oct 23, 202523.3324.3323.3324.3224.321.38%47,580
Oct 22, 202523.3324.7623.3323.9923.990.25%33,013
Oct 21, 202524.0024.2023.8623.9323.93-1.24%68,434
Oct 20, 202524.5024.7124.0524.2324.231.38%111,674
Oct 17, 202523.9423.9623.8823.9023.901.81%64,120
Oct 16, 202523.2023.5923.2023.4823.48-1.24%67,537
Oct 15, 202523.5023.9423.5023.7723.772.06%71,786
Oct 14, 202523.7223.7223.1123.2923.29-191,171
Oct 13, 202523.0823.2923.0123.2923.292.19%88,063
Oct 10, 202523.1323.3022.7522.7922.79-2.94%89,407
Oct 9, 202523.4523.5923.4023.4823.48-0.17%71,772
Oct 8, 202523.5823.6523.5123.5223.52-0.13%54,472
Oct 7, 202524.4024.4023.5123.5523.55-0.97%72,171
Oct 6, 202523.7023.8723.7023.7823.78-0.38%103,503
Oct 3, 202524.0524.0523.7523.8723.871.40%65,413
Oct 2, 202523.5023.5623.5023.5423.540.17%47,317
Oct 1, 202524.1524.1523.2723.5023.50-0.09%63,665
Sep 30, 202523.5023.6023.3223.5223.52-1.55%169,345
Sep 29, 202523.5024.5623.5023.8923.89-1.08%73,264
Sep 26, 202524.6024.6024.0124.1524.151.77%78,078
Sep 25, 202524.6724.6723.6723.7323.73-0.59%81,104
Sep 24, 202524.6724.6723.7923.8723.87-2.05%122,740
Sep 23, 202525.0025.0024.2924.3724.37-0.35%63,924
Sep 22, 202525.3025.3024.3424.4624.461.26%111,663
Sep 19, 202523.8324.2723.8124.1524.151.47%60,876
Sep 18, 202523.9323.9323.7623.8023.800.93%85,131
Sep 17, 202523.5723.8223.5323.5823.580.21%48,698
Sep 16, 202523.5023.5823.5023.5323.530.30%76,240
Sep 15, 202523.5123.5123.0023.4623.460.64%74,671
Sep 12, 202523.5023.5023.0023.3123.31-0.80%76,937
Sep 11, 202523.5423.6023.4523.5023.500.37%68,456
Sep 10, 202523.4423.4623.4023.4123.41-0.21%55,088
Sep 9, 202523.9823.9823.3723.4623.46-1.59%80,911
Sep 8, 202524.6024.6023.2723.8423.842.32%59,143
Sep 5, 202523.4923.8023.2723.3023.301.44%126,660
Sep 4, 202522.9923.1522.7822.9722.970.53%92,298
Sep 3, 202523.4723.4722.6722.8522.85-1.59%93,505
Sep 2, 202522.6023.2322.6023.2223.222.83%104,412
Aug 29, 202523.7123.7122.5022.5822.580.36%102,737
Aug 28, 202523.0823.0822.4722.5022.502.55%153,644
Aug 27, 202522.2622.2621.9421.9421.94-1.08%61,799
Aug 26, 202522.0022.2821.9922.1822.180.41%58,210
Aug 25, 202522.3522.4222.0522.0922.09-0.59%74,970
Aug 22, 202521.7622.2321.7622.2222.222.40%32,932
Aug 21, 202521.7121.8221.6621.7021.700.05%76,885
Aug 20, 202521.7121.7121.6121.6921.690.23%39,345
Aug 19, 202521.5821.7321.5821.6421.64-0.05%118,943
Aug 18, 202521.6121.7321.5021.6521.650.84%95,284
Aug 15, 202522.0022.0021.4321.4721.471.61%49,681
Aug 14, 202522.0022.0021.0721.1321.13-1.86%46,234
Aug 13, 202521.5321.9021.3121.5321.53-0.60%89,886
Aug 12, 202521.3021.6621.2321.6621.661.79%120,326
Aug 11, 202522.0922.0921.1021.2821.280.09%53,069
Aug 8, 202520.8721.3120.8721.2621.261.53%90,046
Aug 7, 202520.7120.9720.7120.9420.94-0.14%47,671
Aug 6, 202520.1621.0220.1620.9720.972.84%48,490
Aug 5, 202519.8220.6219.8220.3920.39-0.44%109,091
Aug 4, 202520.1520.6320.1520.4820.481.64%188,346
Aug 1, 202519.8220.1519.8220.1520.151.26%178,880
Jul 31, 202520.3920.3919.7019.9019.90-0.45%124,764
Jul 30, 202519.9020.3519.9019.9919.990.81%428,469
Jul 29, 202519.8919.8919.7619.8319.83-0.75%275,172
Jul 28, 202520.6120.9719.9519.9819.98-2.68%102,575
Jul 25, 202520.5720.5720.4320.5320.53-0.77%87,676
Jul 24, 202520.7521.0320.6820.6920.69-0.29%81,460
Jul 23, 202520.5020.8220.5020.7520.754.53%186,245
Jul 22, 202519.7419.9319.7219.8519.851.95%177,510
Jul 21, 202519.3019.5519.3019.4719.470.88%107,030
Jul 18, 202519.3019.7519.2519.3019.30-1.08%69,025
Jul 17, 202519.3719.5119.3719.5119.511.19%117,486